Visa (NY: V )

230.96 USD -1.19 (-0.51%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.63 18.73 18.40 18.41 18,565,196 -0.15(-0.82%)
Mar 30, 2011 18.56 18.56 18.56 18.56 59,676,492 +0.51(+2.81%)
Mar 29, 2011 18.09 18.12 17.94 18.05 23,558,824 -0.14(-0.76%)
Mar 28, 2011 18.10 18.27 17.99 18.19 23,199,616 +0.17(+0.92%)
Mar 25, 2011 18.12 18.23 18.01 18.02 29,478,876 -0.14(-0.78%)
Mar 24, 2011 18.05 18.21 17.89 18.17 20,565,896 +0.17(+0.93%)
Mar 23, 2011 17.84 18.09 17.84 18.00 17,581,884 +0.10(+0.54%)
Mar 22, 2011 17.95 17.99 17.80 17.90 15,360,700 -0.09(-0.50%)
Mar 21, 2011 18.02 18.03 17.95 17.99 14,811,260 +0.13(+0.76%)
Mar 18, 2011 18.04 18.04 17.73 17.86 25,287,140 -0.00(-0.01%)
Mar 17, 2011 17.90 18.00 17.78 17.86 13,802,764 +0.09(+0.53%)
Mar 16, 2011 17.86 17.99 17.67 17.76 24,077,932 -0.04(-0.21%)
Mar 15, 2011 17.78 17.95 17.78 17.80 24,195,868 -0.17(-0.92%)
Mar 14, 2011 17.98 18.18 17.91 17.96 13,975,956 -0.16(-0.90%)
Mar 11, 2011 17.84 18.20 17.80 18.13 17,340,572 +0.28(+1.55%)
Mar 10, 2011 18.33 18.33 17.81 17.85 28,557,460 -0.58(-3.13%)
Mar 09, 2011 18.60 18.67 18.33 18.43 17,864,888 -0.12(-0.62%)
Mar 08, 2011 18.61 18.73 18.33 18.54 33,500,924 +0.00(+0.03%)
Mar 07, 2011 18.65 18.80 18.50 18.54 18,646,060 -0.14(-0.72%)
Mar 04, 2011 18.96 18.99 18.50 18.67 19,526,808 -0.08(-0.44%)
Mar 03, 2011 18.67 18.98 18.64 18.75 20,388,752 +0.26(+1.42%)
Mar 02, 2011 18.14 18.55 18.13 18.49 21,543,944 +0.32(+1.75%)
Mar 01, 2011 18.47 18.72 18.13 18.17 26,994,220 -0.33(-1.78%)
Feb 28, 2011 18.71 18.82 18.26 18.50 24,859,988 -0.17(-0.88%)
Feb 25, 2011 18.55 18.85 18.55 18.67 24,870,688 +0.19(+1.04%)
Feb 24, 2011 18.17 18.56 18.16 18.48 19,613,296 +0.26(+1.41%)
Feb 23, 2011 18.41 18.64 18.20 18.22 28,716,576 -0.21(-1.17%)
Feb 22, 2011 18.58 18.77 18.28 18.43 31,588,184 -0.52(-2.76%)
Feb 18, 2011 19.14 19.27 18.89 18.96 26,012,268 -0.08(-0.41%)
Feb 17, 2011 18.94 19.18 18.86 19.04 23,475,372 +0.05(+0.24%)
Feb 16, 2011 18.93 19.05 18.86 18.99 20,146,852 +0.09(+0.46%)
Feb 15, 2011 18.93 18.98 18.77 18.90 15,855,028 -0.03(-0.17%)
Feb 14, 2011 18.75 19.24 18.62 18.93 28,970,624 +0.20(+1.08%)
Feb 11, 2011 18.65 18.78 18.57 18.73 17,281,088 +0.05(+0.25%)
Feb 10, 2011 18.23 18.79 18.23 18.68 24,752,284 +0.36(+1.99%)
Feb 09, 2011 18.45 18.68 18.27 18.32 18,674,028 -0.32(-1.73%)
Feb 08, 2011 18.49 18.64 18.45 18.64 15,375,860 +0.16(+0.87%)
Feb 07, 2011 18.25 18.54 18.23 18.48 22,240,072 +0.26(+1.41%)
Feb 04, 2011 18.00 18.25 17.90 18.23 28,843,824 +0.32(+1.77%)
Feb 03, 2011 17.93 18.12 17.75 17.91 33,462,988 -0.11(-0.64%)
Feb 02, 2011 17.77 18.02 17.69 18.02 27,066,724 +0.35(+1.97%)
Feb 01, 2011 17.55 17.93 17.55 17.67 25,448,556 +0.21(+1.22%)
Jan 31, 2011 17.48 17.59 17.34 17.46 24,602,436 +0.10(+0.56%)
Jan 28, 2011 17.70 17.73 17.36 17.36 25,045,648 -0.29(-1.61%)
Jan 27, 2011 17.76 17.80 17.63 17.65 19,416,888 -0.10(-0.56%)
Jan 26, 2011 17.98 18.04 17.74 17.75 17,839,320 -0.14(-0.81%)
Jan 25, 2011 17.79 18.09 17.58 17.89 30,279,420 -0.05(-0.29%)
Jan 24, 2011 17.56 17.96 17.55 17.95 22,921,880 +0.41(+2.34%)
Jan 21, 2011 17.63 17.75 17.48 17.54 24,787,960 -0.14(-0.76%)
Jan 20, 2011 17.17 17.89 16.88 17.67 81,365,080 +0.39(+2.27%)
Jan 19, 2011 17.74 17.76 17.11 17.28 42,807,316 -0.52(-2.93%)
Jan 18, 2011 17.82 17.84 17.68 17.80 19,341,276 +0.02(+0.13%)
Jan 14, 2011 17.82 17.89 17.68 17.78 25,176,972 -0.00(-0.03%)
Jan 13, 2011 18.28 18.32 17.73 17.79 28,109,340 -0.37(-2.02%)
Jan 12, 2011 18.00 18.16 18.00 18.15 18,545,148 +0.18(+1.02%)
Jan 11, 2011 18.01 18.13 17.89 17.97 20,593,336 +0.02(+0.10%)
Jan 10, 2011 18.17 18.31 17.95 17.95 18,202,920 -0.29(-1.58%)
Jan 07, 2011 18.36 18.39 18.12 18.24 28,251,156 -0.05(-0.29%)
Jan 06, 2011 18.18 18.39 18.13 18.29 28,358,476 +0.27(+1.50%)
Jan 05, 2011 17.71 18.08 17.67 18.02 38,514,360 +0.37(+2.11%)
Jan 04, 2011 17.73 17.74 17.57 17.65 18,137,728 +0.02(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.